Cosmos Technology International Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.405	0.405	0.400	0.400	0.393	118,400
2023-11-16	0.410	0.410	0.400	0.400	0.393	161,700
2023-11-15	0.400	0.410	0.400	0.405	0.398	268,600
2023-11-14	0.400	0.405	0.395	0.400	0.393	415,800
2023-11-10	0.420	0.420	0.400	0.400	0.393	697,100
2023-11-09	0.430	0.435	0.415	0.420	0.413	1,783,300
2023-11-08	0.400	0.420	0.395	0.420	0.413	1,735,000
2023-11-07	0.400	0.400	0.390	0.395	0.388	123,600
2023-11-06	0.400	0.405	0.390	0.395	0.388	646,900
2023-11-03	0.395	0.405	0.395	0.400	0.393	347,500
2023-11-02	0.390	0.395	0.390	0.395	0.388	170,200
2023-11-01	0.395	0.395	0.390	0.390	0.384	201,600
2023-10-31	0.385	0.395	0.385	0.395	0.388	86,000
2023-10-30	0.385	0.385	0.385	0.385	0.379	182,500
2023-10-27	0.390	0.390	0.385	0.385	0.379	23,500
2023-10-26	0.390	0.395	0.385	0.395	0.388	104,100
2023-10-25	0.385	0.390	0.385	0.390	0.384	38,800
2023-10-24	0.380	0.385	0.365	0.385	0.379	480,200
2023-10-23	0.390	0.390	0.380	0.380	0.374	242,800
2023-10-20	0.390	0.390	0.385	0.390	0.384	161,600
2023-10-19	0.395	0.395	0.390	0.390	0.384	264,700
2023-10-18	0.400	0.400	0.395	0.395	0.388	304,200
2023-10-17	0.395	0.405	0.395	0.405	0.398	391,300
2023-10-16	0.395	0.395	0.395	0.395	0.388	334,500
2023-10-13	0.385	0.395	0.385	0.395	0.388	247,000
2023-10-12	0.390	0.390	0.390	0.390	0.384	239,500
2023-10-11	0.390	0.395	0.390	0.390	0.384	76,600
2023-10-10	0.390	0.395	0.385	0.390	0.384	163,100
2023-10-09	0.390	0.390	0.385	0.390	0.384	571,000
2023-10-06	0.395	0.395	0.390	0.395	0.388	398,100
2023-10-05	0.390	0.395	0.390	0.395	0.388	298,600
2023-10-04	0.390	0.390	0.385	0.390	0.384	229,800
2023-10-03	0.390	0.405	0.390	0.395	0.388	576,900
2023-10-02	0.390	0.395	0.390	0.390	0.384	241,900
2023-09-29	0.395	0.395	0.390	0.390	0.384	181,100
2023-09-27	0.395	0.395	0.395	0.395	0.388	109,100
2023-09-26	0.400	0.400	0.385	0.400	0.393	1,176,200
2023-09-25	0.400	0.405	0.395	0.400	0.393	214,100
2023-09-22	0.405	0.405	0.400	0.400	0.393	245,500
2023-09-21	0.405	0.405	0.405	0.405	0.398	102,900
2023-09-20	0.410	0.410	0.400	0.405	0.398	437,700
2023-09-19	0.410	0.420	0.410	0.410	0.403	352,200
2023-09-18	0.410	0.410	0.405	0.405	0.398	377,600
2023-09-15	0.415	0.415	0.410	0.410	0.403	147,800
2023-09-14	0.415	0.430	0.405	0.415	0.408	832,000
2023-09-13	0.405	0.415	0.405	0.415	0.408	415,000
2023-09-12	0.400	0.405	0.400	0.405	0.398	297,800
2023-09-11	0.400	0.400	0.400	0.400	0.393	88,500
2023-09-08	0.400	0.400	0.400	0.400	0.393	154,500
2023-09-07	0.405	0.405	0.400	0.400	0.393	272,800
2023-09-06	0.400	0.405	0.395	0.405	0.398	266,000
2023-09-05	0.400	0.405	0.400	0.400	0.393	425,500
2023-09-04	0.405	0.410	0.395	0.400	0.393	709,600
2023-09-01	0.405	0.415	0.405	0.405	0.398	358,100
2023-08-30	0.400	0.410	0.400	0.405	0.398	463,300
2023-08-29	0.400	0.405	0.400	0.405	0.398	227,100
2023-08-28	0.400	0.405	0.395	0.400	0.393	996,300
2023-08-25	0.405	0.405	0.405	0.405	0.398	392,400
2023-08-24	0.410	0.410	0.400	0.405	0.398	681,500
2023-08-23	0.415	0.415	0.405	0.405	0.398	109,500

← NewerPage 13 of 17 · 992 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-24	0.0050 MYR
2023-01-27	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.